カメイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,036 | 1,051 | 1,030 | 1,049 | -15 | -1.4% | 46,100 |
| 2022/05/18 | 1,046 | 1,068 | 1,045 | 1,064 | +23 | +2.2% | 39,300 |
| 2022/05/17 | 1,041 | 1,057 | 1,035 | 1,041 | -9 | -0.9% | 51,900 |
| 2022/05/16 | 1,079 | 1,079 | 1,034 | 1,050 | -20 | -1.9% | 40,700 |
| 2022/05/13 | 1,028 | 1,070 | 1,023 | 1,070 | +46 | +4.5% | 95,000 |
| 2022/05/12 | 1,021 | 1,052 | 1,008 | 1,024 | +12 | +1.2% | 117,700 |
| 2022/05/11 | 1,017 | 1,030 | 1,012 | 1,012 | -32 | -3.1% | 38,700 |
| 2022/05/10 | 1,045 | 1,048 | 1,028 | 1,044 | -1 | -0.1% | 21,600 |
| 2022/05/09 | 1,065 | 1,070 | 1,043 | 1,045 | -27 | -2.5% | 41,700 |
| 2022/05/06 | 1,053 | 1,075 | 1,053 | 1,072 | +19 | +1.8% | 35,200 |
| 2022/05/02 | 1,043 | 1,057 | 1,034 | 1,053 | +9 | +0.9% | 36,300 |
| 2022/04/28 | 1,002 | 1,044 | 1,002 | 1,044 | +44 | +4.4% | 47,900 |
| 2022/04/27 | 1,010 | 1,013 | 994 | 1,000 | -18 | -1.8% | 94,400 |
| 2022/04/26 | 1,018 | 1,022 | 1,012 | 1,018 | +3 | +0.3% | 31,300 |
| 2022/04/25 | 1,015 | 1,025 | 1,006 | 1,015 | -1 | -0.1% | 56,500 |
| 2022/04/22 | 1,028 | 1,030 | 1,016 | 1,016 | -23 | -2.2% | 23,300 |
| 2022/04/21 | 1,021 | 1,040 | 1,020 | 1,039 | +18 | +1.8% | 66,300 |
| 2022/04/20 | 1,008 | 1,025 | 1,008 | 1,021 | +13 | +1.3% | 28,700 |
| 2022/04/19 | 1,011 | 1,012 | 1,004 | 1,008 | +2 | +0.2% | 13,900 |
| 2022/04/18 | 1,002 | 1,012 | 1,000 | 1,006 | -2 | -0.2% | 44,000 |
| 2022/04/15 | 1,010 | 1,023 | 1,008 | 1,008 | -16 | -1.6% | 19,100 |
| 2022/04/14 | 1,006 | 1,024 | 1,005 | 1,024 | +16 | +1.6% | 38,800 |
| 2022/04/13 | 997 | 1,010 | 997 | 1,008 | +12 | +1.2% | 32,200 |
| 2022/04/12 | 1,002 | 1,007 | 994 | 996 | -6 | -0.6% | 37,000 |
| 2022/04/11 | 1,009 | 1,013 | 998 | 1,002 | -6 | -0.6% | 48,800 |
| 2022/04/08 | 1,025 | 1,025 | 1,003 | 1,008 | -7 | -0.7% | 68,000 |
| 2022/04/07 | 1,012 | 1,021 | 1,007 | 1,015 | -10 | -1% | 49,800 |
| 2022/04/06 | 1,022 | 1,029 | 1,014 | 1,025 | +3 | +0.3% | 107,200 |
| 2022/04/05 | 1,041 | 1,041 | 1,022 | 1,022 | -7 | -0.7% | 54,200 |
| 2022/04/04 | 1,014 | 1,040 | 1,014 | 1,029 | +13 | +1.3% | 53,800 |
| 2022/04/01 | 1,008 | 1,021 | 1,001 | 1,016 | +8 | +0.8% | 48,000 |
| 2022/03/31 | 1,015 | 1,028 | 1,003 | 1,008 | -18 | -1.8% | 56,800 |
| 2022/03/30 | 1,009 | 1,028 | 1,007 | 1,026 | -30 | -2.8% | 373,600 |
| 2022/03/29 | 1,069 | 1,069 | 1,049 | 1,056 | -9 | -0.8% | 71,700 |
| 2022/03/28 | 1,070 | 1,079 | 1,059 | 1,065 | -10 | -0.9% | 26,800 |
| 2022/03/25 | 1,081 | 1,083 | 1,070 | 1,075 | -4 | -0.4% | 33,200 |
| 2022/03/24 | 1,080 | 1,080 | 1,061 | 1,079 | -5 | -0.5% | 33,400 |
| 2022/03/23 | 1,076 | 1,093 | 1,072 | 1,084 | +4 | +0.4% | 61,300 |
| 2022/03/22 | 1,083 | 1,099 | 1,070 | 1,080 | +6 | +0.6% | 52,500 |
| 2022/03/18 | 1,073 | 1,076 | 1,059 | 1,074 | -2 | -0.2% | 34,500 |
| 2022/03/17 | 1,054 | 1,077 | 1,046 | 1,076 | +25 | +2.4% | 45,400 |
| 2022/03/16 | 1,067 | 1,067 | 1,047 | 1,051 | -7 | -0.7% | 26,700 |
| 2022/03/15 | 1,051 | 1,058 | 1,040 | 1,058 | +10 | +1% | 16,000 |
| 2022/03/14 | 1,039 | 1,053 | 1,039 | 1,048 | +14 | +1.4% | 18,600 |
| 2022/03/11 | 1,031 | 1,040 | 1,029 | 1,034 | -17 | -1.6% | 28,100 |
| 2022/03/10 | 1,037 | 1,052 | 1,025 | 1,051 | +44 | +4.4% | 51,300 |
| 2022/03/09 | 998 | 1,022 | 996 | 1,007 | +13 | +1.3% | 48,000 |
| 2022/03/08 | 1,011 | 1,016 | 984 | 994 | -17 | -1.7% | 55,000 |
| 2022/03/07 | 1,032 | 1,044 | 1,011 | 1,011 | -26 | -2.5% | 44,200 |
| 2022/03/04 | 1,037 | 1,047 | 1,034 | 1,037 | -5 | -0.5% | 23,400 |
801～
850
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「カメイ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| カメイ | 283,100円 | +2.1% | -4.5% | 3.53% | 7.88倍 | 0.55倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| ドウシシャ | 264,000円 | +5.3% | +7.0% | 3.79% | 13.92倍 | 1.07倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| ワキタ | 180,200円 | +8.3% | -5.5% | 5.55% | 24.46倍 | 0.89倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| 東エレデバ | 293,000円 | -7.6% | -12.4% | 3.28% | 12.41倍 | 1.81倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 第一実 | 261,500円 | -0.8% | -9.5% | 4.13% | 9.71倍 | 1.05倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
市場注目の銘柄
チャート関連のコラム
